Shree Ganesh Remedies Limited (NSE:SGRL)
India · Delayed Price · Currency is INR 608.65
-20.50 (-3.26%)
At close: Nov 9, 2026
NSE:SGRL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 605.05 | 628.90 | 605.05 | 608.65 | 608.65 | -3.26% | 13,214 |
| Nov 8, 2026 | 644.00 | 651.20 | 613.30 | 629.15 | 629.15 | 0.53% | 3,834 |
| Nov 6, 2026 | 647.00 | 647.00 | 621.75 | 625.85 | 625.85 | -0.91% | 8,094 |
| Nov 5, 2026 | 652.00 | 677.70 | 615.60 | 631.60 | 631.60 | -3.16% | 19,141 |
| Nov 4, 2026 | 602.10 | 669.00 | 602.10 | 652.20 | 652.20 | 4.54% | 16,208 |
| Nov 3, 2026 | 598.85 | 632.45 | 589.95 | 623.85 | 623.85 | 4.17% | 7,441 |
| Nov 2, 2026 | 606.00 | 617.00 | 572.00 | 598.85 | 598.85 | -2.98% | 30,330 |
| Oct 30, 2026 | 639.75 | 651.85 | 610.00 | 617.25 | 617.25 | -3.52% | 7,622 |
| Oct 29, 2026 | 677.00 | 677.00 | 631.00 | 639.75 | 639.75 | -2.77% | 10,493 |
| Oct 28, 2026 | 662.00 | 686.50 | 650.50 | 658.00 | 658.00 | -0.62% | 2,984 |
| Oct 27, 2026 | 632.80 | 679.90 | 632.80 | 662.10 | 662.10 | 4.59% | 5,052 |
| Oct 26, 2026 | 629.00 | 650.00 | 628.50 | 633.05 | 633.05 | 0.89% | 4,632 |
| Oct 23, 2026 | 643.00 | 654.40 | 620.25 | 627.45 | 627.45 | -4.18% | 13,240 |
| Oct 22, 2026 | 649.55 | 667.40 | 639.40 | 654.85 | 654.85 | 0.82% | 3,021 |
| Oct 21, 2026 | 686.90 | 686.90 | 620.40 | 649.55 | 649.55 | -5.88% | 20,419 |
| Oct 19, 2026 | 689.00 | 706.30 | 674.30 | 690.10 | 690.10 | -0.32% | 2,912 |
| Oct 16, 2026 | 680.00 | 705.00 | 671.50 | 692.35 | 692.35 | 0.41% | 11,179 |
| Oct 15, 2026 | 665.85 | 699.00 | 654.10 | 689.55 | 689.55 | 3.56% | 6,066 |
| Oct 14, 2026 | 667.20 | 679.90 | 657.20 | 665.85 | 665.85 | -0.20% | 8,922 |
| Oct 13, 2026 | 679.00 | 685.45 | 657.05 | 667.20 | 667.20 | -1.84% | 4,623 |
| Oct 12, 2026 | 678.65 | 689.90 | 665.00 | 679.70 | 679.70 | 0.15% | 11,082 |
| Oct 9, 2026 | 719.85 | 719.85 | 671.35 | 678.65 | 678.65 | -3.91% | 18,591 |
| Oct 8, 2026 | 718.70 | 718.70 | 685.00 | 706.25 | 706.25 | -1.24% | 12,417 |
| Oct 7, 2026 | 728.75 | 728.75 | 705.00 | 715.10 | 715.10 | -0.55% | 9,538 |
| Oct 6, 2026 | 690.00 | 734.25 | 690.00 | 719.05 | 719.05 | 5.68% | 31,464 |
| Oct 5, 2026 | 700.00 | 709.30 | 669.05 | 680.40 | 680.40 | -1.99% | 12,588 |
| Oct 1, 2026 | 683.15 | 700.00 | 671.15 | 694.25 | 694.25 | 1.03% | 8,511 |
| Sep 30, 2026 | 665.85 | 704.00 | 665.85 | 687.15 | 687.15 | 3.21% | 13,348 |
| Sep 29, 2026 | 675.00 | 688.95 | 645.00 | 665.75 | 665.75 | -2.10% | 20,692 |
| Sep 28, 2026 | 673.00 | 694.00 | 651.05 | 680.05 | 680.05 | 0.94% | 19,140 |
| Sep 25, 2026 | 684.00 | 697.75 | 636.80 | 673.75 | 673.75 | -0.50% | 41,244 |
| Sep 24, 2026 | 731.50 | 739.45 | 654.00 | 677.15 | 677.15 | -7.94% | 45,846 |
| Sep 23, 2026 | 705.10 | 749.85 | 705.10 | 735.55 | 735.55 | 4.36% | 26,491 |
| Sep 22, 2026 | 735.00 | 736.95 | 675.05 | 704.80 | 704.80 | -2.21% | 33,078 |
| Sep 21, 2026 | 708.40 | 740.00 | 702.05 | 720.75 | 720.75 | 3.30% | 40,973 |
| Sep 18, 2026 | 677.95 | 722.65 | 675.00 | 697.75 | 697.75 | 2.88% | 18,488 |
| Sep 17, 2026 | 654.80 | 679.00 | 638.85 | 678.20 | 678.20 | 4.56% | 6,805 |
| Sep 16, 2026 | 663.80 | 665.95 | 630.00 | 648.65 | 648.65 | -1.36% | 14,381 |
| Sep 15, 2026 | 670.00 | 699.20 | 646.60 | 657.60 | 657.60 | -0.24% | 15,689 |
| Sep 11, 2026 | 633.95 | 661.95 | 620.00 | 659.20 | 659.20 | 4.36% | 18,758 |
| Sep 10, 2026 | 669.25 | 669.25 | 620.00 | 631.65 | 631.65 | -5.14% | 42,088 |
| Sep 9, 2026 | 702.95 | 708.00 | 653.50 | 665.90 | 665.90 | -4.32% | 15,678 |
| Sep 8, 2026 | 715.00 | 722.00 | 685.00 | 696.00 | 696.00 | -2.55% | 14,245 |
| Sep 7, 2026 | 700.00 | 717.00 | 698.35 | 714.20 | 714.20 | 0.80% | 9,913 |
| Sep 4, 2026 | 684.00 | 717.00 | 684.00 | 708.55 | 708.55 | 3.57% | 22,022 |
| Sep 3, 2026 | 678.00 | 699.95 | 678.00 | 684.10 | 684.10 | -0.23% | 21,215 |
| Sep 2, 2026 | 661.60 | 697.95 | 661.60 | 685.65 | 685.65 | 0.19% | 29,477 |
| Sep 1, 2026 | 610.45 | 700.05 | 610.45 | 684.35 | 684.35 | 12.80% | 131,593 |
| Aug 31, 2026 | 639.75 | 651.10 | 588.95 | 606.70 | 606.70 | 11.81% | 143,393 |
| Aug 28, 2026 | 519.35 | 589.75 | 519.05 | 542.60 | 542.60 | 5.01% | 6,293 |